Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.87 | 13.01 | 12.87 | 12.98 | 833 | +0.07(+0.55%) |
May 30, 2023 | 13.21 | 13.21 | 12.89 | 12.91 | 1,418 | -0.30(-2.30%) |
May 26, 2023 | 12.48 | 13.21 | 12.48 | 13.21 | 1,226 | -0.08(-0.63%) |
May 25, 2023 | 13.05 | 13.37 | 13.05 | 13.30 | 2,726 | +0.23(+1.74%) |
May 24, 2023 | 13.31 | 13.31 | 12.90 | 13.07 | 7,344 | -0.29(-2.17%) |
May 23, 2023 | 13.15 | 13.62 | 13.05 | 13.36 | 7,312 | +0.31(+2.38%) |
May 22, 2023 | 12.50 | 13.19 | 12.50 | 13.05 | 12,732 | +0.57(+4.57%) |
May 19, 2023 | 11.87 | 12.49 | 11.87 | 12.48 | 18,214 | +0.76(+6.48%) |
May 18, 2023 | 11.72 | 12.02 | 11.70 | 11.72 | 3,187 | -0.33(-2.74%) |
May 17, 2023 | 11.77 | 12.12 | 11.70 | 12.05 | 2,470 | +0.31(+2.64%) |
May 16, 2023 | 11.70 | 11.92 | 11.70 | 11.74 | 2,235 | -0.01(-0.13%) |
May 15, 2023 | 11.70 | 11.76 | 11.70 | 11.76 | 597 | -0.02(-0.21%) |
May 12, 2023 | 11.65 | 11.78 | 11.65 | 11.78 | 1,761 | -0.07(-0.63%) |
May 11, 2023 | 11.90 | 11.90 | 11.65 | 11.85 | 1,608 | -0.05(-0.38%) |
May 10, 2023 | 11.90 | 11.97 | 11.90 | 11.90 | 841 | +0.00(+0.00%) |
May 09, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 394 | +0.03(+0.26%) |
May 08, 2023 | 11.99 | 11.99 | 11.53 | 11.87 | 2,805 | -0.12(-1.01%) |
May 05, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 813 | +0.29(+2.48%) |
May 04, 2023 | 11.70 | 11.79 | 11.70 | 11.70 | 3,262 | +0.00(+0.00%) |
May 03, 2023 | 11.70 | 11.97 | 11.70 | 11.70 | 1,341 | +0.00(+0.00%) |
May 02, 2023 | 11.98 | 11.98 | 11.70 | 11.70 | 1,832 | -0.15(-1.27%) |
May 01, 2023 | 11.90 | 11.99 | 11.77 | 11.85 | 3,063 | +0.11(+0.95%) |
Apr 28, 2023 | 11.70 | 11.85 | 11.70 | 11.74 | 1,971 | +0.04(+0.33%) |
Apr 27, 2023 | 11.83 | 11.83 | 11.70 | 11.70 | 1,574 | -0.08(-0.72%) |
Apr 26, 2023 | 11.74 | 11.96 | 11.70 | 11.78 | 2,046 | +0.00(+0.04%) |
Apr 25, 2023 | 11.74 | 11.91 | 11.71 | 11.78 | 1,972 | -0.04(-0.34%) |
Apr 24, 2023 | 11.99 | 12.11 | 11.72 | 11.82 | 4,203 | -0.17(-1.42%) |
Apr 21, 2023 | 11.81 | 11.99 | 11.52 | 11.99 | 4,393 | +0.23(+1.96%) |
Apr 20, 2023 | 11.70 | 11.99 | 11.61 | 11.76 | 7,903 | +0.16(+1.38%) |
Apr 19, 2023 | 11.65 | 11.88 | 11.51 | 11.60 | 9,244 | -0.09(-0.77%) |
Apr 18, 2023 | 11.99 | 11.99 | 11.61 | 11.69 | 2,387 | -0.16(-1.35%) |
Apr 17, 2023 | 11.54 | 11.99 | 11.54 | 11.85 | 1,311 | +0.06(+0.51%) |
Apr 14, 2023 | 11.60 | 12.00 | 11.60 | 11.79 | 2,706 | +0.26(+2.25%) |
Apr 13, 2023 | 11.51 | 11.97 | 11.12 | 11.53 | 1,706 | +0.05(+0.41%) |
Apr 12, 2023 | 11.84 | 11.84 | 11.12 | 11.48 | 16,255 | -0.21(-1.78%) |
Apr 11, 2023 | 11.65 | 11.80 | 11.20 | 11.69 | 9,658 | +0.17(+1.48%) |
Apr 10, 2023 | 11.12 | 11.65 | 10.96 | 11.52 | 14,481 | +0.67(+6.18%) |
Apr 06, 2023 | 11.11 | 11.40 | 10.51 | 10.85 | 26,040 | +0.55(+5.34%) |
Apr 05, 2023 | 10.25 | 10.30 | 10.21 | 10.30 | 2,246 | +0.00(+0.00%) |
Apr 04, 2023 | 10.99 | 10.99 | 10.30 | 10.30 | 4,873 | -0.52(-4.81%) |
Apr 03, 2023 | 10.75 | 10.83 | 10.45 | 10.82 | 2,572 | +0.07(+0.65%) |
Mar 31, 2023 | 10.44 | 10.83 | 10.40 | 10.75 | 4,397 | +0.75(+7.50%) |
Mar 30, 2023 | 10.02 | 10.25 | 10.00 | 10.00 | 2,703 | +0.00(+0.00%) |
Mar 29, 2023 | 10.00 | 10.01 | 10.00 | 10.00 | 933 | -0.10(-0.99%) |
Mar 28, 2023 | 10.01 | 10.11 | 10.01 | 10.10 | 1,323 | +0.07(+0.70%) |
Mar 27, 2023 | 9.860 | 10.24 | 9.860 | 10.03 | 1,431 | +0.03(+0.30%) |
Mar 24, 2023 | 9.850 | 10.46 | 9.850 | 10.00 | 7,124 | -0.14(-1.38%) |
Mar 23, 2023 | 10.10 | 10.50 | 9.810 | 10.14 | 10,072 | -0.09(-0.93%) |
Mar 22, 2023 | 10.09 | 10.36 | 9.840 | 10.23 | 12,697 | +0.12(+1.14%) |
Mar 21, 2023 | 9.790 | 10.28 | 9.770 | 10.12 | 6,859 | +0.15(+1.50%) |
Mar 20, 2023 | 9.820 | 10.61 | 9.710 | 9.970 | 2,678 | -0.09(-0.89%) |
Mar 17, 2023 | 9.720 | 10.28 | 9.720 | 10.06 | 4,809 | +0.41(+4.25%) |
Mar 16, 2023 | 9.770 | 9.850 | 9.570 | 9.650 | 4,089 | +0.03(+0.31%) |
Mar 15, 2023 | 9.530 | 9.620 | 9.530 | 9.620 | 1,247 | +0.07(+0.73%) |
Mar 14, 2023 | 9.530 | 9.750 | 9.530 | 9.550 | 12,106 | -0.47(-4.69%) |
Mar 13, 2023 | 9.850 | 10.10 | 9.750 | 10.02 | 4,645 | +0.17(+1.73%) |
Mar 10, 2023 | 10.22 | 10.32 | 9.850 | 9.850 | 7,085 | -0.32(-3.17%) |
Mar 09, 2023 | 10.16 | 10.53 | 9.950 | 10.17 | 7,847 | +0.02(+0.23%) |
Mar 08, 2023 | 10.45 | 10.45 | 10.15 | 10.15 | 3,211 | -0.05(-0.49%) |
Mar 07, 2023 | 10.18 | 10.37 | 10.18 | 10.20 | 1,748 | -0.25(-2.39%) |
Mar 06, 2023 | 10.20 | 10.45 | 10.20 | 10.45 | 3,575 | +0.15(+1.46%) |
Mar 03, 2023 | 10.56 | 10.72 | 10.30 | 10.30 | 2,225 | -0.05(-0.48%) |
Mar 02, 2023 | 10.20 | 10.56 | 10.20 | 10.35 | 6,317 | +0.25(+2.48%) |